595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,185200,114482529,972,972,972,972,274
|
|
20241122,185100,114482529,972,972,972,972,0
|
|
20241122,185000,114482529,972,972,972,972,0
|
|
20241122,184900,114482529,972,972,972,972,0
|
|
20241122,184800,114482529,972,972,972,972,0
|
|
20241122,184700,114482529,972,972,972,972,0
|
|
20241122,184600,114482529,972,972,972,972,0
|
|
20241122,184500,114482529,972,972,972,972,0
|
|
20241122,184400,114482529,972,972,972,972,0
|
|
20241122,184300,114482529,972,972,972,972,0
|
|
20241122,184200,114482529,972,972,972,972,0
|
|
20241122,184100,114482529,972,972,972,972,0
|
|
20241122,184000,114482529,972,972,972,972,0
|
|
20241122,183900,114482529,972,972,972,972,0
|
|
20241122,183800,114482529,972,972,972,972,0
|
|
20241122,183700,114482529,972,972,972,972,0
|
|
20241122,183600,114482529,972,972,972,972,0
|
|
20241122,183500,114482529,972,972,972,972,0
|
|
20241122,183400,114482529,972,972,972,972,0
|
|
20241122,183300,114482529,972,972,972,972,0
|
|
20241122,183200,114482529,972,972,972,972,0
|
|
20241122,183100,114482529,972,972,972,972,0
|
|
20241122,183000,114482529,972,972,972,972,0
|
|
20241122,182900,114482529,972,972,972,972,0
|
|
20241122,182800,114482529,972,972,972,972,0
|
|
20241122,182700,114482529,972,972,972,972,0
|
|
20241122,182600,114482529,972,972,972,972,0
|
|
20241122,182500,114482529,972,972,972,972,0
|
|
20241122,182400,114482529,972,972,972,972,0
|
|
20241122,182300,114482529,972,972,972,972,0
|
|
20241122,182200,114482529,972,972,972,972,274
|
|
20241122,182100,114482529,972,972,972,972,0
|
|
20241122,182000,114482529,972,972,972,972,0
|
|
20241122,181900,114482529,972,972,972,972,0
|
|
20241122,181800,114482529,972,972,972,972,0
|
|
20241122,181700,114482529,972,972,972,972,0
|
|
20241122,181600,114482529,972,972,972,972,0
|
|
20241122,181500,114482529,972,972,972,972,0
|
|
20241122,181400,114482529,972,972,972,972,0
|
|
20241122,181300,114482529,972,972,972,972,0
|
|
20241122,181200,114482529,972,972,972,972,0
|
|
20241122,181100,114482529,972,972,972,972,0
|
|
20241122,181000,114482529,972,972,972,972,0
|
|
20241122,180900,114482529,972,972,972,972,0
|
|
20241122,180800,114482529,972,972,972,972,0
|
|
20241122,180700,114482529,972,972,972,972,0
|
|
20241122,180600,114482529,972,972,972,972,0
|
|
20241122,180500,114482529,972,972,972,972,0
|
|
20241122,180400,114482529,972,972,972,972,0
|
|
20241122,180300,114482529,972,972,972,972,0
|
|
20241122,180200,114482529,972,972,972,972,0
|
|
20241122,180100,114482529,972,972,972,972,0
|
|
20241122,180000,114482529,972,972,972,972,0
|
|
20241122,175900,114482529,972,972,972,972,0
|
|
20241122,175800,114482529,972,972,972,972,0
|
|
20241122,175700,114482529,972,972,972,972,0
|
|
20241122,175600,114482529,972,972,972,972,0
|
|
20241122,175500,114482529,972,972,972,972,0
|
|
20241122,175400,114482529,972,972,972,972,0
|
|
20241122,175300,114482529,972,972,972,972,0
|
|
20241122,175200,114482529,972,972,972,972,274
|
|
20241122,175100,114482529,972,972,972,972,0
|
|
20241122,175000,114482529,972,972,972,972,0
|
|
20241122,174900,114482529,972,972,972,972,0
|
|
20241122,174800,114482529,972,972,972,972,0
|
|
20241122,174700,114482529,972,972,972,972,0
|
|
20241122,174600,114482529,972,972,972,972,0
|
|
20241122,174500,114482529,972,972,972,972,0
|
|
20241122,174400,114482529,972,972,972,972,0
|
|
20241122,174300,114482529,972,972,972,972,0
|
|
20241122,174200,114482529,972,972,972,972,0
|
|
20241122,174100,114482529,972,972,972,972,0
|
|
20241122,174000,114482529,972,972,972,972,0
|
|
20241122,173900,114482529,972,972,972,972,0
|
|
20241122,173800,114482529,972,972,972,972,0
|
|
20241122,173700,114482529,972,972,972,972,0
|
|
20241122,173600,114482529,972,972,972,972,0
|
|
20241122,173500,114482529,972,972,972,972,0
|
|
20241122,173400,114482529,972,972,972,972,0
|
|
20241122,173300,114482529,972,972,972,972,0
|
|
20241122,173200,114482529,972,972,972,972,0
|
|
20241122,173100,114482529,972,972,972,972,0
|
|
20241122,173000,114482529,972,972,972,972,0
|
|
20241122,172900,114482529,972,972,972,972,0
|
|
20241122,172800,114482529,972,972,972,972,0
|
|
20241122,172700,114482529,972,972,972,972,0
|
|
20241122,172600,114482529,972,972,972,972,0
|
|
20241122,172500,114482529,972,972,972,972,0
|
|
20241122,172400,114482529,972,972,972,972,0
|
|
20241122,172300,114482529,972,972,972,972,0
|
|
20241122,172200,114482529,972,972,972,972,274
|
|
20241122,172100,114482529,972,972,972,972,0
|
|
20241122,172000,114482529,972,972,972,972,0
|
|
20241122,171900,114482529,972,972,972,972,0
|
|
20241122,171800,114482529,972,972,972,972,0
|
|
20241122,171700,114482529,972,972,972,972,0
|
|
20241122,171600,114482529,972,972,972,972,0
|
|
20241122,171500,114482529,972,972,972,972,0
|
|
20241122,171400,114482529,972,972,972,972,0
|
|
20241122,171300,114482529,972,972,972,972,0
|
|
20241122,171200,114482529,972,972,972,972,0
|
|
20241122,171100,114482529,972,972,972,972,0
|
|
20241122,171000,114482529,972,972,972,972,0
|
|
20241122,170900,114482529,972,972,972,972,0
|
|
20241122,170800,114482529,972,972,972,972,0
|
|
20241122,170700,114482529,972,972,972,972,0
|
|
20241122,170600,114482529,972,972,972,972,0
|
|
20241122,170500,114482529,972,972,972,972,0
|
|
20241122,170400,114482529,972,972,972,972,0
|
|
20241122,170300,114482529,972,972,972,972,0
|
|
20241122,170200,114482529,972,972,972,972,0
|
|
20241122,170100,114482529,972,972,972,972,0
|
|
20241122,170000,114482529,972,972,972,972,0
|
|
20241122,165900,114482529,972,972,972,972,0
|
|
20241122,165800,114482529,972,972,972,972,0
|
|
20241122,165700,114482529,972,972,972,972,0
|
|
20241122,165600,114482529,972,972,972,972,0
|
|
20241122,165500,114482529,972,972,972,972,0
|
|
20241122,165400,114482529,972,972,972,972,0
|
|
20241122,165300,114482529,972,972,972,972,0
|
|
20241122,165200,114482529,972,972,972,972,274
|
|
20241122,165100,114482529,972,972,972,972,0
|
|
20241122,165000,114482529,972,972,972,972,0
|
|
20241122,164900,114482529,972,972,972,972,0
|
|
20241122,164800,114482529,972,972,972,972,0
|
|
20241122,164700,114482529,972,972,972,972,0
|
|
20241122,164600,114482529,972,972,972,972,0
|
|
20241122,164500,114482529,972,972,972,972,0
|
|
20241122,164400,114482529,972,972,972,972,0
|
|
20241122,164300,114482529,972,972,972,972,0
|
|
20241122,164200,114482529,972,972,972,972,0
|
|
20241122,164100,114482529,972,972,972,972,0
|
|
20241122,164000,114482529,972,972,972,972,0
|
|
20241122,163900,114482529,972,972,972,972,0
|
|
20241122,163800,114482529,972,972,972,972,0
|
|
20241122,163700,114482529,972,972,972,972,0
|
|
20241122,163600,114482529,972,972,972,972,0
|
|
20241122,163500,114482529,972,972,972,972,0
|
|
20241122,163400,114482529,972,972,972,972,0
|
|
20241122,163300,114482529,972,972,972,972,0
|
|
20241122,163200,114482529,972,972,972,972,0
|
|
20241122,163100,114482529,972,972,972,972,0
|
|
20241122,163000,114482529,972,972,972,972,0
|
|
20241122,162900,114482529,972,972,972,972,0
|
|
20241122,162800,114482529,972,972,972,972,0
|
|
20241122,162700,114482529,972,972,972,972,0
|
|
20241122,162600,114482529,972,972,972,972,0
|
|
20241122,162500,114482529,972,972,972,972,0
|
|
20241122,162400,114482529,972,972,972,972,0
|
|
20241122,162300,114482529,972,972,972,972,0
|
|
20241122,162200,114482529,972,972,972,972,274
|
|
20241122,162100,114482529,972,972,972,972,0
|
|
20241122,162000,114482529,972,972,972,972,0
|
|
20241122,161900,114482529,972,972,972,972,0
|
|
20241122,161800,114482529,972,972,972,972,0
|
|
20241122,161700,114482529,972,972,972,972,0
|
|
20241122,161600,114482529,972,972,972,972,0
|
|
20241122,161500,114482529,972,972,972,972,0
|
|
20241122,161400,114482529,972,972,972,972,0
|
|
20241122,161300,114482529,972,972,972,972,0
|
|
20241122,161200,114482529,972,972,972,972,0
|
|
20241122,161100,114482529,972,972,972,972,0
|
|
20241122,161000,114482529,972,972,972,972,0
|
|
20241122,160900,114482529,972,972,972,972,0
|
|
20241122,160800,114482529,972,972,972,972,0
|
|
20241122,160700,114482529,972,972,972,972,0
|
|
20241122,160600,114482529,972,972,972,972,0
|
|
20241122,160500,114482529,972,972,972,972,0
|
|
20241122,160400,114482529,972,972,972,972,0
|
|
20241122,160300,114482529,972,972,972,972,0
|
|
20241122,160200,114482529,972,972,972,972,0
|
|
20241122,160100,114482529,972,972,972,972,0
|
|
20241122,160000,114482529,972,972,972,972,0
|
|
20241122,155900,114482529,972,972,972,972,0
|
|
20241122,155800,114482529,972,972,972,972,0
|
|
20241122,155700,114482529,972,972,972,972,0
|
|
20241122,155600,114482529,972,972,972,972,0
|
|
20241122,155500,114482529,972,972,972,972,0
|
|
20241122,155400,114482529,972,972,972,972,0
|
|
20241122,155300,114482529,972,972,972,972,0
|
|
20241122,155200,114482529,972,972,972,972,274
|
|
20241122,155100,114482529,972,972,972,972,0
|
|
20241122,155000,114482529,972,972,972,972,0
|
|
20241122,154900,114482529,972,972,972,972,0
|
|
20241122,154800,114482529,972,972,972,972,0
|
|
20241122,154700,114482529,972,972,972,972,0
|
|
20241122,154600,114482529,972,972,972,972,0
|
|
20241122,154500,114482529,972,972,972,972,0
|
|
20241122,154400,114482529,972,972,972,972,0
|
|
20241122,154300,114482529,972,972,972,972,0
|
|
20241122,154200,114482529,972,972,972,972,0
|
|
20241122,154100,114482529,972,972,972,972,0
|
|
20241122,154000,114482529,972,972,972,972,0
|
|
20241122,153900,114482529,972,972,972,972,0
|
|
20241122,153800,114482529,972,972,972,972,0
|
|
20241122,153700,114482529,972,972,972,972,0
|
|
20241122,153600,114482529,972,972,972,972,0
|
|
20241122,153500,114482529,972,972,972,972,0
|
|
20241122,153400,114482529,972,972,972,972,0
|
|
20241122,153300,114482529,972,972,972,972,0
|
|
20241122,153200,114482529,972,972,972,972,0
|
|
20241122,153100,114482529,972,972,972,972,0
|
|
20241122,153000,114482529,972,972,972,972,274
|
|
20241122,152900,114216201,973,973,973,973,0
|
|
20241122,152800,114216201,973,973,973,973,0
|
|
20241122,152700,114216201,973,973,973,973,0
|
|
20241122,152600,114216201,973,973,973,973,0
|
|
20241122,152500,114216201,973,973,973,973,0
|
|
20241122,152400,114216201,973,973,973,973,0
|
|
20241122,152300,114216201,973,973,973,973,0
|
|
20241122,152200,114216201,973,973,973,973,0
|
|
20241122,152100,114216201,973,973,973,973,0
|
|
20241122,152000,114216201,973,973,973,973,0
|
|
20241122,151900,114216201,973,973,973,973,0
|
|
20241122,151800,114216201,973,973,973,973,0
|
|
20241122,151700,114216201,973,973,973,973,0
|
|
20241122,151600,114216201,973,973,973,973,0
|
|
20241122,151500,114216201,973,973,973,973,19
|
|
20241122,151400,114197714,972,972,972,972,791
|
|
20241122,151300,113428862,972,971,972,971,943
|
|
20241122,151200,112513047,971,970,971,970,1020
|
|
20241122,151100,111522637,963,972,972,963,13
|
|
20241122,151000,111510028,971,971,972,971,42
|
|
20241122,150900,111469226,971,971,972,971,817
|
|
20241122,150800,110675622,971,970,971,970,196
|
|
20241122,150700,110485331,969,969,969,969,45
|
|
20241122,150600,110441726,969,969,969,969,32
|
|
20241122,150500,110410718,973,973,973,973,0
|
|
20241122,150400,110410718,973,973,973,973,0
|
|
20241122,150300,110410718,973,973,973,973,0
|
|
20241122,150200,110410718,973,971,973,971,2315
|
|
20241122,150100,108161281,972,971,972,971,450
|
|
20241122,150000,107723901,972,968,972,964,12
|
|
20241122,145900,107712249,974,974,974,966,21
|
|
20241122,145800,107691803,975,975,975,965,55
|
|
20241122,145700,107638195,975,968,975,968,17
|
|
20241122,145600,107621627,970,976,976,970,31
|
|
20241122,145500,107591387,976,976,976,951,330
|
|
20241122,145400,107271649,976,977,977,976,169
|
|
20241122,145300,107106630,977,970,979,960,610
|
|
20241122,145200,106510104,977,978,978,968,53
|
|
20241122,145100,106458513,978,970,978,969,982
|
|
20241122,145000,105499119,955,968,970,955,1480
|
|
20241122,144900,104064599,967,956,967,956,446
|
|
20241122,144800,103637167,956,956,956,956,543
|
|
20241122,144700,103118059,959,966,966,959,5
|
|
20241122,144600,103113254,970,967,970,967,499
|
|
20241122,144500,102630361,960,949,960,949,5144
|
|
20241122,144400,97712724,949,947,949,947,1220
|
|
20241122,144300,96557066,946,945,946,945,1339
|
|
20241122,144200,95291387,940,940,940,940,643
|
|
20241122,144100,94686967,945,945,945,945,0
|
|
20241122,144000,94686967,945,945,945,945,1
|
|
20241122,143900,94686022,940,940,940,940,10
|
|
20241122,143800,94676622,940,940,940,940,0
|
|
20241122,143700,94676622,940,940,940,940,56
|
|
20241122,143600,94623982,946,941,946,940,3640
|
|
20241122,143500,91200506,941,941,941,941,0
|
|
20241122,143400,91200506,941,941,941,941,0
|
|
20241122,143300,91200506,941,941,941,941,0
|
|
20241122,143200,91200506,941,941,941,941,7
|
|
20241122,143100,91193919,944,944,944,944,19
|
|
20241122,143000,91175983,945,944,945,944,16
|
|
20241122,142900,91160874,944,944,944,944,0
|
|
20241122,142800,91160874,944,944,944,944,50
|
|
20241122,142700,91113674,944,944,944,944,0
|
|
20241122,142600,91113674,944,944,944,944,0
|
|
20241122,142500,91113674,944,944,944,944,0
|
|
20241122,142400,91113674,944,944,944,944,60
|
|
20241122,142300,91057034,944,944,944,944,0
|
|
20241122,142200,91057034,944,944,944,944,0
|
|
20241122,142100,91057034,944,944,944,944,0
|
|
20241122,142000,91057034,944,944,944,944,0
|
|
20241122,141900,91057034,944,944,944,944,0
|
|
20241122,141800,91057034,944,944,944,944,0
|
|
20241122,141700,91057034,944,944,944,944,0
|
|
20241122,141600,91057034,944,944,944,944,0
|
|
20241122,141500,91057034,944,944,944,944,0
|
|
20241122,141400,91057034,944,944,944,944,0
|
|
20241122,141300,91057034,944,945,945,944,120
|
|
20241122,141200,90943734,945,945,945,945,0
|
|
20241122,141100,90943734,945,945,945,945,0
|
|
20241122,141000,90943734,945,945,945,945,0
|
|
20241122,140900,90943734,945,945,945,945,0
|
|
20241122,140800,90943734,945,945,945,945,0
|
|
20241122,140700,90943734,945,945,945,945,0
|
|
20241122,140600,90943734,945,945,945,945,0
|
|
20241122,140500,90943734,945,945,945,945,0
|
|
20241122,140400,90943734,945,945,945,945,0
|
|
20241122,140300,90943734,945,945,945,945,1488
|
|
20241122,140200,89537574,945,945,945,945,0
|
|
20241122,140100,89537574,945,945,945,945,0
|
|
20241122,140000,89537574,945,945,945,945,100
|
|
20241122,135900,89443074,945,945,945,945,0
|
|
20241122,135800,89443074,945,945,945,945,0
|
|
20241122,135700,89443074,945,945,945,945,0
|
|
20241122,135600,89443074,945,945,945,945,12
|
|
20241122,135500,89431734,945,945,945,945,0
|
|
20241122,135400,89431734,945,945,945,945,1823
|
|
20241122,135300,87708999,941,941,941,941,0
|
|
20241122,135200,87708999,941,941,941,941,0
|
|
20241122,135100,87708999,941,941,941,941,0
|
|
20241122,135000,87708999,941,941,941,941,0
|
|
20241122,134900,87708999,941,941,941,941,0
|
|
20241122,134800,87708999,941,941,941,941,0
|
|
20241122,134700,87708999,941,941,941,941,4
|
|
20241122,134600,87705235,941,941,941,941,0
|
|
20241122,134500,87705235,941,939,941,939,2191
|
|
20241122,134400,85645295,939,939,939,939,5
|
|
20241122,134300,85640600,934,934,934,934,0
|
|
20241122,134200,85640600,934,934,934,934,0
|
|
20241122,134100,85640600,934,934,934,934,38
|
|
20241122,134000,85605108,935,935,935,935,0
|
|
20241122,133900,85605108,935,935,935,935,0
|
|
20241122,133800,85605108,935,935,935,935,990
|
|
20241122,133700,84679458,935,935,935,935,0
|
|
20241122,133600,84679458,935,935,935,935,20
|
|
20241122,133500,84660758,935,935,935,935,0
|
|
20241122,133400,84660758,935,935,935,935,0
|
|
20241122,133300,84660758,935,935,935,935,0
|
|
20241122,133200,84660758,935,935,935,935,0
|
|
20241122,133100,84660758,935,935,935,935,0
|
|
20241122,133000,84660758,935,935,935,935,0
|
|
20241122,132900,84660758,935,937,939,935,124
|
|
20241122,132800,84544624,939,939,939,939,0
|
|
20241122,132700,84544624,939,941,941,939,5269
|
|
20241122,132600,79590822,941,941,941,941,0
|
|
20241122,132500,79590822,941,942,942,941,13000
|
|
20241122,132400,67355176,944,944,944,944,0
|
|
20241122,132300,67355176,944,943,944,943,576
|
|
20241122,132200,66811997,944,944,944,944,0
|
|
20241122,132100,66811997,944,944,944,944,26
|
|
20241122,132000,66787453,944,945,945,944,589
|
|
20241122,131900,66231195,946,948,948,946,3
|
|
20241122,131800,66228354,949,950,950,949,156
|
|
20241122,131700,66080255,950,950,950,950,0
|
|
20241122,131600,66080255,950,950,950,950,0
|
|
20241122,131500,66080255,950,950,950,950,0
|
|
20241122,131400,66080255,950,950,950,950,0
|
|
20241122,131300,66080255,950,950,950,950,0
|
|
20241122,131200,66080255,950,950,950,950,0
|
|
20241122,131100,66080255,950,950,950,950,0
|
|
20241122,131000,66080255,950,950,950,950,2
|
|
20241122,130900,66078355,950,950,950,950,0
|
|
20241122,130800,66078355,950,950,950,950,0
|
|
20241122,130700,66078355,950,950,950,950,0
|
|
20241122,130600,66078355,950,950,950,950,0
|
|
20241122,130500,66078355,950,950,950,950,0
|
|
20241122,130400,66078355,950,950,950,950,0
|
|
20241122,130300,66078355,950,950,950,950,0
|
|
20241122,130200,66078355,950,950,950,950,0
|
|
20241122,130100,66078355,950,950,950,950,0
|
|
20241122,130000,66078355,950,950,950,950,1
|
|
20241122,125900,66077405,950,950,950,950,0
|
|
20241122,125800,66077405,950,950,950,950,0
|
|
20241122,125700,66077405,950,950,950,950,1
|
|
20241122,125600,66076455,945,945,945,945,0
|
|
20241122,125500,66076455,945,945,945,945,0
|
|
20241122,125400,66076455,945,945,945,945,0
|
|
20241122,125300,66076455,945,947,947,945,418
|
|
20241122,125200,65681036,950,950,950,950,0
|
|
20241122,125100,65681036,950,950,950,950,115
|
|
20241122,125000,65571786,951,951,951,951,0
|
|
20241122,124900,65571786,951,951,951,951,11
|
|
20241122,124800,65561325,951,951,951,951,0
|
|
20241122,124700,65561325,951,951,951,951,0
|
|
20241122,124600,65561325,951,951,951,951,0
|
|
20241122,124500,65561325,951,951,951,951,0
|
|
20241122,124400,65561325,951,951,951,951,0
|
|
20241122,124300,65561325,951,951,951,951,0
|
|
20241122,124200,65561325,951,951,951,951,0
|
|
20241122,124100,65561325,951,951,951,951,9
|
|
20241122,124000,65552766,952,952,952,952,0
|
|
20241122,123900,65552766,952,952,952,952,0
|
|
20241122,123800,65552766,952,952,952,952,10
|
|
20241122,123700,65543246,946,946,946,946,333
|
|
20241122,123600,65228228,946,946,946,946,0
|
|
20241122,123500,65228228,946,949,949,946,668
|
|
20241122,123400,64596292,952,952,952,952,0
|
|
20241122,123300,64596292,952,952,952,952,0
|
|
20241122,123200,64596292,952,952,952,952,0
|
|
20241122,123100,64596292,952,952,952,952,0
|
|
20241122,123000,64596292,952,952,952,952,0
|
|
20241122,122900,64596292,952,952,952,952,0
|
|
20241122,122800,64596292,952,950,952,950,50
|
|
20241122,122700,64548741,951,951,951,951,0
|
|
20241122,122600,64548741,951,951,951,951,0
|
|
20241122,122500,64548741,951,951,951,951,0
|
|
20241122,122400,64548741,951,951,951,951,10
|
|
20241122,122300,64539231,950,950,950,950,0
|
|
20241122,122200,64539231,950,950,950,950,0
|
|
20241122,122100,64539231,950,950,950,950,0
|
|
20241122,122000,64539231,950,950,950,950,0
|
|
20241122,121900,64539231,950,950,950,950,0
|
|
20241122,121800,64539231,950,950,950,950,0
|
|
20241122,121700,64539231,950,950,950,950,0
|
|
20241122,121600,64539231,950,950,950,950,2
|
|
20241122,121500,64537331,950,950,951,950,12
|
|
20241122,121400,64525921,946,950,950,946,2000
|
|
20241122,121300,62632184,951,951,951,951,0
|
|
20241122,121200,62632184,951,951,951,951,0
|
|
20241122,121100,62632184,951,951,951,951,0
|
|
20241122,121000,62632184,951,951,951,951,211
|
|
20241122,120900,62431523,950,950,950,950,0
|
|
20241122,120800,62431523,950,950,950,950,0
|
|
20241122,120700,62431523,950,950,950,950,67
|
|
20241122,120600,62367873,950,950,950,950,110
|
|
20241122,120500,62263373,950,950,950,950,0
|
|
20241122,120400,62263373,950,950,950,950,191
|
|
20241122,120300,62081923,950,950,950,950,0
|
|
20241122,120200,62081923,950,950,950,950,9
|
|
20241122,120100,62073373,950,950,950,950,1
|
|
20241122,120000,62072423,950,950,950,950,13
|
|
20241122,115900,62060073,951,951,951,951,2
|
|
20241122,115800,62058171,951,952,952,951,106
|
|
20241122,115700,61957266,953,953,953,953,2
|
|
20241122,115600,61955360,953,953,953,953,0
|
|
20241122,115500,61955360,953,953,953,953,0
|
|
20241122,115400,61955360,953,953,953,953,0
|
|
20241122,115300,61955360,953,953,953,953,0
|
|
20241122,115200,61955360,953,953,953,953,0
|
|
20241122,115100,61955360,953,953,953,953,0
|
|
20241122,115000,61955360,953,953,953,953,2
|
|
20241122,114900,61953454,952,952,952,952,0
|
|
20241122,114800,61953454,952,952,952,952,0
|
|
20241122,114700,61953454,952,952,952,952,0
|
|
20241122,114600,61953454,952,952,952,952,0
|
|
20241122,114500,61953454,952,952,952,952,0
|
|
20241122,114400,61953454,952,952,952,952,1
|
|
20241122,114300,61952502,953,953,953,953,3
|
|
20241122,114200,61949643,953,953,953,953,5
|
|
20241122,114100,61944878,952,952,952,952,0
|
|
20241122,114000,61944878,952,952,952,952,0
|
|
20241122,113900,61944878,952,952,952,952,0
|
|
20241122,113800,61944878,952,952,952,952,0
|
|
20241122,113700,61944878,952,952,952,952,0
|
|
20241122,113600,61944878,952,952,952,952,1
|
|
20241122,113500,61943926,950,950,950,950,0
|
|
20241122,113400,61943926,950,950,950,950,0
|
|
20241122,113300,61943926,950,950,950,950,0
|
|
20241122,113200,61943926,950,950,950,950,444
|
|
20241122,113100,61522126,951,951,951,951,10
|
|
20241122,113000,61512616,941,941,941,941,0
|
|
20241122,112900,61512616,941,941,941,941,0
|
|
20241122,112800,61512616,941,941,941,941,0
|
|
20241122,112700,61512616,941,941,941,941,3516
|
|
20241122,112600,58204060,944,944,944,944,729
|
|
20241122,112500,57515884,942,941,942,941,19
|
|
20241122,112400,57497987,942,942,942,942,0
|
|
20241122,112300,57497987,942,949,949,942,13715
|
|
20241122,112200,44491380,950,950,950,950,524
|
|
20241122,112100,43993580,950,953,953,950,1572
|
|
20241122,112000,42498336,954,954,954,954,0
|
|
20241122,111900,42498336,954,954,954,954,0
|
|
20241122,111800,42498336,954,954,954,954,2
|
|
20241122,111700,42496428,955,955,955,955,1
|
|
20241122,111600,42495473,956,955,956,955,150
|
|
20241122,111500,42352193,952,953,953,952,250
|
|
20241122,111400,42113950,953,953,953,953,0
|
|
20241122,111300,42113950,953,953,953,953,0
|
|
20241122,111200,42113950,953,953,953,953,10
|
|
20241122,111100,42104420,953,956,956,953,25
|
|
20241122,111000,42080579,956,958,958,956,3
|
|
20241122,110900,42077708,960,960,960,960,0
|
|
20241122,110800,42077708,960,960,960,960,0
|
|
20241122,110700,42077708,960,960,960,960,0
|
|
20241122,110600,42077708,960,960,960,960,0
|
|
20241122,110500,42077708,960,960,960,960,200
|
|
20241122,110400,41885708,960,960,960,960,0
|
|
20241122,110300,41885708,960,957,960,957,3600
|
|
20241122,110200,38432452,954,955,955,954,21
|
|
20241122,110100,38412398,955,958,958,955,126
|
|
20241122,110000,38291723,958,958,958,958,4
|
|
20241122,105900,38287891,958,958,958,957,4
|
|
20241122,105800,38284061,957,957,957,957,6
|
|
20241122,105700,38278319,957,958,958,957,31
|
|
20241122,105600,38248637,958,958,958,958,0
|
|
20241122,105500,38248637,958,958,958,958,0
|
|
20241122,105400,38248637,958,958,958,958,0
|
|
20241122,105300,38248637,958,958,958,958,4
|
|
20241122,105200,38244805,958,958,958,958,1
|
|
20241122,105100,38243847,953,953,953,953,0
|
|
20241122,105000,38243847,953,953,953,953,0
|
|
20241122,104900,38243847,953,953,953,953,0
|
|
20241122,104800,38243847,953,953,953,953,0
|
|
20241122,104700,38243847,953,953,953,953,0
|
|
20241122,104600,38243847,953,953,953,953,0
|
|
20241122,104500,38243847,953,953,953,953,0
|
|
20241122,104400,38243847,953,953,953,953,0
|
|
20241122,104300,38243847,953,953,953,953,2
|
|
20241122,104200,38241941,953,956,956,953,7
|
|
20241122,104100,38235264,959,959,959,959,0
|
|
20241122,104000,38235264,959,959,959,959,0
|
|
20241122,103900,38235264,959,959,959,959,0
|
|
20241122,103800,38235264,959,959,959,959,0
|
|
20241122,103700,38235264,959,959,959,959,0
|
|
20241122,103600,38235264,959,959,959,959,0
|
|
20241122,103500,38235264,959,959,959,959,0
|
|
20241122,103400,38235264,959,959,959,959,0
|
|
20241122,103300,38235264,959,959,959,959,0
|
|
20241122,103200,38235264,959,959,959,959,0
|
|
20241122,103100,38235264,959,959,959,959,0
|
|
20241122,103000,38235264,959,959,959,959,11
|
|
20241122,102900,38224715,959,959,959,959,10
|
|
20241122,102800,38215125,952,952,952,952,0
|
|
20241122,102700,38215125,952,952,952,952,0
|
|
20241122,102600,38215125,952,952,952,952,0
|
|
20241122,102500,38215125,952,952,952,952,0
|
|
20241122,102400,38215125,952,952,952,952,993
|
|
20241122,102300,37269789,952,952,952,952,11
|
|
20241122,102200,37259317,953,953,953,953,9
|
|
20241122,102100,37250740,954,954,954,954,0
|
|
20241122,102000,37250740,954,954,954,954,0
|
|
20241122,101900,37250740,954,954,954,954,0
|
|
20241122,101800,37250740,954,954,954,954,1
|
|
20241122,101700,37249786,954,957,957,954,47
|
|
20241122,101600,37204893,957,958,959,957,1182
|
|
20241122,101500,36071677,957,957,957,957,2
|
|
20241122,101400,36069763,958,958,958,958,7
|
|
20241122,101300,36063057,958,958,958,958,0
|
|
20241122,101200,36063057,958,958,958,958,0
|
|
20241122,101100,36063057,958,958,958,958,0
|
|
20241122,101000,36063057,958,958,958,958,0
|
|
20241122,100900,36063057,958,958,958,958,23
|
|
20241122,100800,36041023,958,958,958,958,0
|
|
20241122,100700,36041023,958,958,958,958,0
|
|
20241122,100600,36041023,958,958,958,958,0
|
|
20241122,100500,36041023,958,958,958,958,0
|
|
20241122,100400,36041023,958,958,958,958,0
|
|
20241122,100300,36041023,958,958,958,958,0
|
|
20241122,100200,36041023,958,958,958,958,0
|
|
20241122,100100,36041023,958,958,958,958,102
|
|
20241122,100000,35943307,958,958,958,958,1
|
|
20241122,095900,35942349,958,958,958,958,0
|
|
20241122,095800,35942349,958,958,958,958,0
|
|
20241122,095700,35942349,958,958,958,958,1
|
|
20241122,095600,35941391,958,958,958,958,0
|
|
20241122,095500,35941391,958,958,958,958,0
|
|
20241122,095400,35941391,958,958,958,958,0
|
|
20241122,095300,35941391,958,952,958,952,1163
|
|
20241122,095200,34834104,950,959,959,950,2011
|
|
20241122,095100,32920977,960,960,960,960,0
|
|
20241122,095000,32920977,960,960,960,960,10
|
|
20241122,094900,32911377,960,960,960,960,0
|
|
20241122,094800,32911377,960,960,960,960,1
|
|
20241122,094700,32910417,960,960,960,960,100
|
|
20241122,094600,32814417,950,960,960,950,204
|
|
20241122,094500,32619597,949,949,949,949,0
|
|
20241122,094400,32619597,949,951,951,949,1025
|
|
20241122,094300,31644872,951,951,951,951,2900
|
|
20241122,094200,28886972,951,951,951,949,8644
|
|
20241122,094100,20669677,952,960,960,952,357
|
|
20241122,094000,20329540,953,953,953,953,0
|
|
20241122,093900,20329540,953,953,953,953,0
|
|
20241122,093800,20329540,953,957,957,951,2880
|
|
20241122,093700,17586477,960,960,960,960,2
|
|
20241122,093600,17584557,960,960,960,960,0
|
|
20241122,093500,17584557,960,960,960,955,18
|
|
20241122,093400,17567302,960,960,960,960,13
|
|
20241122,093300,17554822,958,960,960,958,102
|
|
20241122,093200,17456905,960,958,960,958,37
|
|
20241122,093100,17421390,960,960,960,959,440
|
|
20241122,093000,16998992,956,958,958,956,581
|
|
20241122,092900,16443549,958,956,958,956,512
|
|
20241122,092800,15954072,956,959,959,956,208
|
|
20241122,092700,15755204,959,959,959,959,5
|
|
20241122,092600,15750409,959,964,964,959,1124
|
|
20241122,092500,14671229,965,962,967,961,20
|
|
20241122,092400,14651942,961,963,963,961,81
|
|
20241122,092300,14574088,964,964,964,964,5
|
|
20241122,092200,14569268,964,964,967,963,69
|
|
20241122,092100,14502812,964,965,969,963,107
|
|
20241122,092000,14399162,966,964,969,964,15
|
|
20241122,091900,14384645,964,965,965,964,5
|
|
20241122,091800,14379823,969,971,971,969,3
|
|
20241122,091700,14376913,979,979,979,979,0
|
|
20241122,091600,14376913,979,979,979,979,0
|
|
20241122,091500,14376913,979,979,979,979,0
|
|
20241122,091400,14376913,979,956,979,955,2645
|
|
20241122,091300,11849360,955,984,984,955,4426
|
|
20241122,091200,7599420,971,973,973,971,1037
|
|
20241122,091100,6591693,971,971,985,971,178
|
|
20241122,091000,6418819,972,971,972,971,135
|
|
20241122,090900,6287724,970,970,971,970,2002
|
|
20241122,090800,4345782,970,969,970,969,10
|
|
20241122,090700,4336091,959,959,959,959,0
|
|
20241122,090600,4336091,959,959,959,959,0
|
|
20241122,090500,4336091,959,959,959,959,0
|
|
20241122,090400,4336091,959,959,959,959,0
|
|
20241122,090300,4336091,959,959,959,959,0
|
|
20241122,090200,4336091,959,959,959,959,0
|
|
20241122,090100,4336091,959,959,959,959,0
|
|
20241122,090000,4336091,959,959,960,959,4520
|